Infratil Limited (ASX:IFT)
Australia
· Delayed Price · Currency is AUD 11.25
-0.10 (-0.88%)
Sep 12, 2025, 4:10 PM AEST
Infratil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.36 | 11.41 | 11.10 | 11.25 | 11.25 | -0.88% | 201,823 |
| Sep 11, 2025 | 11.25 | 11.43 | 11.24 | 11.35 | 11.35 | 0.62% | 317,860 |
| Sep 10, 2025 | 11.09 | 11.39 | 11.09 | 11.28 | 11.28 | 2.45% | 455,805 |
| Sep 9, 2025 | 11.18 | 11.21 | 10.96 | 11.01 | 11.01 | -1.78% | 353,428 |
| Sep 8, 2025 | 10.98 | 11.22 | 10.86 | 11.21 | 11.21 | 3.03% | 456,672 |
| Sep 5, 2025 | 10.74 | 10.94 | 10.68 | 10.88 | 10.88 | 2.35% | 1,066,350 |
| Sep 4, 2025 | 10.55 | 10.72 | 10.55 | 10.63 | 10.63 | 0.57% | 245,456 |
| Sep 3, 2025 | 10.61 | 10.77 | 10.50 | 10.57 | 10.57 | -0.28% | 300,086 |
| Sep 2, 2025 | 10.60 | 10.70 | 10.47 | 10.60 | 10.60 | 2.32% | 308,332 |
| Sep 1, 2025 | 10.30 | 10.39 | 10.16 | 10.36 | 10.36 | 1.17% | 652,323 |
| Aug 29, 2025 | 10.46 | 10.70 | 10.22 | 10.24 | 10.24 | -1.54% | 399,552 |
| Aug 28, 2025 | 10.63 | 10.64 | 10.39 | 10.40 | 10.40 | -2.35% | 260,319 |
| Aug 27, 2025 | 10.85 | 10.86 | 10.63 | 10.65 | 10.65 | -2.65% | 408,014 |
| Aug 26, 2025 | 11.00 | 11.00 | 10.74 | 10.94 | 10.94 | 0.55% | 487,026 |
| Aug 25, 2025 | 11.00 | 11.00 | 10.81 | 10.88 | 10.88 | 0.09% | 153,573 |
| Aug 22, 2025 | 11.03 | 11.03 | 10.81 | 10.87 | 10.87 | -0.73% | 180,611 |
| Aug 21, 2025 | 11.00 | 11.22 | 10.95 | 10.95 | 10.95 | -0.45% | 465,362 |
| Aug 20, 2025 | 11.26 | 11.30 | 10.97 | 11.00 | 11.00 | -2.31% | 277,101 |
| Aug 19, 2025 | 11.11 | 11.30 | 11.07 | 11.26 | 11.26 | 1.26% | 393,390 |
| Aug 18, 2025 | 11.00 | 11.15 | 11.00 | 11.12 | 11.12 | 1.74% | 282,675 |
| Aug 15, 2025 | 10.80 | 10.99 | 10.78 | 10.93 | 10.93 | 1.20% | 396,692 |
| Aug 14, 2025 | 10.97 | 10.98 | 10.75 | 10.80 | 10.80 | -0.55% | 1,280,632 |
| Aug 13, 2025 | 11.03 | 11.03 | 10.79 | 10.86 | 10.86 | -0.64% | 950,642 |
| Aug 12, 2025 | 11.10 | 11.10 | 10.77 | 10.93 | 10.93 | -0.36% | 455,666 |
| Aug 11, 2025 | 10.98 | 11.10 | 10.97 | 10.97 | 10.97 | -0.54% | 184,420 |
| Aug 8, 2025 | 11.09 | 11.11 | 10.82 | 11.03 | 11.03 | -0.18% | 459,072 |
| Aug 7, 2025 | 10.98 | 11.19 | 10.98 | 11.05 | 11.05 | 0.91% | 480,067 |
| Aug 6, 2025 | 10.85 | 11.18 | 10.85 | 10.95 | 10.95 | 1.11% | 350,453 |
| Aug 5, 2025 | 10.58 | 10.89 | 10.58 | 10.83 | 10.83 | 3.64% | 886,926 |
| Aug 4, 2025 | 10.56 | 10.58 | 10.41 | 10.45 | 10.45 | -1.69% | 226,139 |
| Aug 1, 2025 | 10.78 | 10.83 | 10.56 | 10.63 | 10.63 | -0.65% | 1,035,152 |
| Jul 31, 2025 | 11.07 | 11.11 | 10.70 | 10.70 | 10.70 | -3.60% | 858,848 |
| Jul 30, 2025 | 10.97 | 11.16 | 10.93 | 11.10 | 11.10 | 0.54% | 886,315 |
| Jul 29, 2025 | 10.71 | 11.08 | 10.66 | 11.04 | 11.04 | 2.99% | 284,995 |
| Jul 28, 2025 | 10.57 | 10.77 | 10.54 | 10.72 | 10.72 | 1.42% | 455,740 |
| Jul 25, 2025 | 10.24 | 10.65 | 10.22 | 10.57 | 10.57 | 3.83% | 178,564 |
| Jul 24, 2025 | 10.42 | 10.42 | 10.18 | 10.18 | 10.18 | -0.29% | 364,563 |
| Jul 23, 2025 | 10.35 | 10.35 | 10.20 | 10.21 | 10.21 | -0.97% | 918,161 |
| Jul 22, 2025 | 10.52 | 10.53 | 10.31 | 10.31 | 10.31 | -1.81% | 2,979,971 |
| Jul 21, 2025 | 10.60 | 10.64 | 10.48 | 10.50 | 10.50 | -0.85% | 398,817 |
| Jul 18, 2025 | 10.51 | 10.68 | 10.51 | 10.59 | 10.59 | 1.24% | 571,758 |
| Jul 17, 2025 | 10.31 | 10.51 | 10.20 | 10.46 | 10.46 | 1.75% | 695,828 |
| Jul 16, 2025 | 10.50 | 10.85 | 10.21 | 10.28 | 10.28 | 4.05% | 1,139,541 |
| Jul 15, 2025 | 9.85 | 9.97 | 9.85 | 9.88 | 9.88 | 0.30% | 88,283 |
| Jul 14, 2025 | 9.91 | 9.92 | 9.83 | 9.85 | 9.85 | -0.61% | 42,324 |
| Jul 11, 2025 | 10.05 | 10.05 | 9.91 | 9.91 | 9.91 | -1.49% | 112,550 |
| Jul 10, 2025 | 9.95 | 10.09 | 9.95 | 10.06 | 10.06 | 1.41% | 136,149 |
| Jul 9, 2025 | 10.00 | 10.11 | 9.90 | 9.92 | 9.92 | -0.70% | 277,212 |
| Jul 8, 2025 | 10.05 | 10.19 | 9.95 | 9.99 | 9.99 | -1.96% | 538,109 |
| Jul 7, 2025 | 9.92 | 10.20 | 9.90 | 10.19 | 10.19 | 3.14% | 742,330 |